Singapore markets close in 24 minutes

Synthomer plc (SYNT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
151.50-5.50 (-3.50%)
As of 08:20AM GMT. Market open.
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 2024156.00157.92151.50151.50151.5011,964
27 Feb 2024152.00157.60152.00157.00157.00528,718
26 Feb 2024158.00158.00149.20152.10152.10287,683
23 Feb 2024156.00159.09153.10155.60155.60390,874
22 Feb 2024153.70158.70149.80157.90157.90311,718
21 Feb 2024154.60155.10147.00151.40151.40376,638
20 Feb 2024155.80161.51154.37155.10155.10496,906
19 Feb 2024157.00157.00151.90156.10156.10387,652
16 Feb 2024154.80157.00151.20155.80155.80591,617
15 Feb 2024150.00157.06149.10154.80154.80637,972
14 Feb 2024143.00151.90140.00149.50149.50539,529
13 Feb 2024149.00149.60137.40140.20140.20538,325
12 Feb 2024138.00149.20136.43148.00148.00593,357
09 Feb 2024139.00139.90131.90135.20135.20333,000
08 Feb 2024138.40142.20136.00138.00138.00294,744
07 Feb 2024147.00147.00137.60138.00138.00388,588
06 Feb 2024144.00146.80139.20146.80146.80366,468
05 Feb 2024150.80154.10142.10142.30142.30414,493
02 Feb 2024147.00157.20143.60150.80150.80733,125
01 Feb 2024154.00159.10144.80144.80144.80676,895
31 Jan 2024140.00158.90137.40157.00157.001,827,891
30 Jan 2024131.40141.30131.40140.00140.001,767,422
29 Jan 2024137.00138.50130.76134.70134.70576,738
26 Jan 2024138.00141.84134.00138.00138.002,855,655
25 Jan 2024136.00140.00134.60138.50138.50657,621
24 Jan 2024130.50139.00129.62137.00137.001,188,518
23 Jan 2024123.00136.00119.80133.70133.701,225,259
22 Jan 2024126.50126.50118.00122.50122.50924,313
19 Jan 2024125.90130.13120.00127.00127.00664,512
18 Jan 2024127.00129.53122.20122.70122.70692,428
17 Jan 2024132.50135.50125.00127.00127.00860,631
16 Jan 2024137.00139.50133.00134.30134.30508,023
15 Jan 2024139.80144.00135.50137.40137.40683,786
12 Jan 2024152.00153.00141.00141.50141.501,431,787
11 Jan 2024157.00160.40150.30150.30150.30525,685
10 Jan 2024174.70174.70156.00157.10157.101,172,427
09 Jan 2024178.40172.79170.00170.20170.20437,844
08 Jan 2024179.00181.00172.77174.40174.40280,154
05 Jan 2024172.30181.50170.10179.00179.00269,447
04 Jan 2024177.20177.20170.30173.30173.30385,913
03 Jan 2024179.20185.90172.00175.40175.40367,160
02 Jan 2024190.00191.83180.10182.80182.80262,075
29 Dec 2023190.00190.10181.80189.70189.70689,501
28 Dec 2023184.10191.50178.60184.90184.90710,345
27 Dec 2023180.00191.50178.60188.80188.80777,176
22 Dec 2023185.10186.70182.40183.30183.30833,718
21 Dec 2023181.40187.50181.40184.50184.50237,969
20 Dec 2023185.90190.40179.77185.80185.80815,219
19 Dec 2023186.00187.82181.70183.90183.90383,283
18 Dec 2023176.90185.50172.55184.30184.30516,676
15 Dec 2023180.00190.10176.90178.00178.001,001,045
14 Dec 2023168.40187.50166.60178.20178.201,059,760
13 Dec 2023172.00175.00165.10172.20172.20334,217
12 Dec 2023179.00179.00167.60171.20171.20586,452
11 Dec 2023186.30186.30175.40175.60175.60329,310
08 Dec 2023182.50186.00173.14180.90180.90295,709
07 Dec 2023182.00182.70171.80182.50182.50184,528
06 Dec 2023176.00182.00174.00179.80179.80177,176
05 Dec 2023176.60179.40171.82176.00176.00210,032
04 Dec 2023185.50189.90175.10179.10179.10200,737
01 Dec 2023176.40182.50167.00182.50182.50583,175
30 Nov 2023178.40181.60172.40172.40172.40734,990
29 Nov 2023173.00184.14173.00177.80177.80279,845
28 Nov 2023183.00183.00172.00175.40175.40471,739
27 Nov 2023184.00189.30178.30179.10179.10232,631
24 Nov 2023179.50187.60178.00186.50186.50275,227
23 Nov 2023178.50184.80173.00184.10184.10318,918
22 Nov 2023181.00181.00173.31176.80176.80310,092
21 Nov 2023182.30185.10174.60174.60174.60471,039
20 Nov 2023182.60189.40180.10180.50180.50196,828
17 Nov 2023176.00194.60174.58186.20186.20361,693
16 Nov 2023193.00197.80177.10179.70179.70760,821
15 Nov 2023204.20217.79188.60194.00194.00844,694
14 Nov 2023200.20211.20195.10210.20210.20597,667
13 Nov 2023202.80205.00195.10197.60197.60505,926
10 Nov 2023210.00210.00194.20200.80200.801,106,071
09 Nov 2023203.20212.40196.00203.80203.80360,409
08 Nov 2023197.00206.00196.00204.00204.00520,741
07 Nov 2023207.00208.00198.00200.00200.00560,498
06 Nov 2023208.00215.90204.70206.00206.00436,134
03 Nov 2023201.00211.00199.62208.00208.00876,323
02 Nov 2023200.00202.50196.50198.50198.50776,248
01 Nov 2023191.00196.60189.00196.00196.00826,747
31 Oct 2023187.00193.00184.50189.50189.501,438,592
30 Oct 2023179.50189.50179.50189.50189.50735,276
27 Oct 2023186.50191.00177.00178.50178.50492,177
26 Oct 2023179.00191.50176.00190.00190.00876,715
25 Oct 2023180.00180.50171.50177.50177.50818,470
24 Oct 2023173.00185.00173.00183.00183.00483,851
23 Oct 2023175.50179.00168.00177.00177.00886,634
20 Oct 2023190.50191.00178.00179.00179.001,103,061
19 Oct 2023189.50198.50189.00191.50191.50378,112
18 Oct 2023199.00200.00185.00191.00191.001,163,779
17 Oct 2023195.50201.00191.85199.00199.00901,177
16 Oct 2023201.00207.00195.00195.00195.001,021,943
13 Oct 2023203.00207.50195.00197.50197.501,726,873
12 Oct 2023211.00218.04202.00212.00212.00627,506
11 Oct 2023212.00216.96208.00211.00211.00652,447
10 Oct 2023212.00234.22209.00213.00213.001,772,635
09 Oct 2023224.00228.00210.00213.00213.00788,796
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...